Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 30, 2007 | 13.41 | 13.52 | 13.29 | 13.39 | 209,515 | +0.02(+0.13%) |
Mar 29, 2007 | 13.39 | 13.46 | 13.29 | 13.38 | 231,158 | +0.03(+0.26%) |
Mar 28, 2007 | 13.25 | 13.44 | 13.21 | 13.34 | 202,263 | +0.02(+0.13%) |
Mar 27, 2007 | 13.35 | 13.46 | 13.30 | 13.33 | 108,441 | -0.10(-0.71%) |
Mar 26, 2007 | 13.46 | 13.55 | 13.30 | 13.42 | 254,412 | -0.05(-0.39%) |
Mar 23, 2007 | 13.46 | 13.59 | 13.44 | 13.47 | 204,450 | +0.01(+0.06%) |
Mar 22, 2007 | 13.51 | 13.52 | 13.42 | 13.46 | 472,907 | +0.02(+0.13%) |
Mar 21, 2007 | 13.56 | 13.56 | 13.39 | 13.45 | 394,396 | -0.10(-0.77%) |
Mar 20, 2007 | 13.49 | 13.59 | 13.46 | 13.55 | 490,981 | +0.05(+0.39%) |
Mar 19, 2007 | 13.51 | 13.66 | 13.42 | 13.50 | 266,845 | +0.02(+0.13%) |
Mar 16, 2007 | 13.88 | 13.90 | 13.35 | 13.48 | 771,180 | -0.39(-2.82%) |
Mar 15, 2007 | 13.88 | 13.93 | 13.73 | 13.87 | 226,553 | +0.05(+0.38%) |
Mar 14, 2007 | 13.59 | 13.86 | 13.51 | 13.82 | 283,422 | +0.24(+1.79%) |
Mar 13, 2007 | 13.90 | 13.92 | 13.52 | 13.58 | 182,808 | -0.32(-2.31%) |
Mar 12, 2007 | 13.84 | 13.92 | 13.82 | 13.90 | 136,991 | +0.03(+0.19%) |
Mar 09, 2007 | 13.91 | 13.94 | 13.74 | 13.87 | 210,091 | +0.08(+0.57%) |
Mar 08, 2007 | 13.55 | 13.97 | 13.55 | 13.79 | 299,653 | +0.34(+2.52%) |
Mar 07, 2007 | 13.48 | 13.64 | 13.35 | 13.46 | 200,421 | -0.02(-0.13%) |
Mar 06, 2007 | 13.26 | 13.58 | 13.20 | 13.47 | 278,932 | +0.29(+2.17%) |
Mar 05, 2007 | 13.95 | 13.95 | 13.14 | 13.19 | 501,111 | -0.50(-3.68%) |
Mar 02, 2007 | 13.90 | 13.90 | 13.68 | 13.69 | 377,243 | -0.30(-2.11%) |
Mar 01, 2007 | 13.86 | 14.11 | 13.86 | 13.99 | 424,442 | -0.01(-0.06%) |
Feb 28, 2007 | 13.95 | 14.17 | 13.81 | 13.99 | 475,670 | +0.03(+0.25%) |
Feb 27, 2007 | 13.86 | 14.48 | 13.86 | 13.96 | 632,692 | -0.68(-4.63%) |
Feb 26, 2007 | 14.78 | 14.79 | 14.59 | 14.64 | 346,823 | -0.09(-0.59%) |
Feb 23, 2007 | 14.77 | 14.90 | 14.55 | 14.72 | 419,722 | -0.04(-0.29%) |
Feb 22, 2007 | 14.69 | 14.86 | 14.67 | 14.77 | 297,812 | +0.07(+0.47%) |
Feb 21, 2007 | 14.94 | 14.96 | 14.64 | 14.70 | 599,422 | +0.03(+0.18%) |
Feb 20, 2007 | 14.47 | 14.83 | 14.47 | 14.67 | 431,004 | +0.20(+1.38%) |
Feb 16, 2007 | 14.20 | 14.58 | 14.17 | 14.47 | 890,673 | +0.31(+2.21%) |
Feb 15, 2007 | 13.97 | 14.24 | 13.94 | 14.16 | 690,942 | +0.15(+1.05%) |
Feb 14, 2007 | 13.94 | 14.01 | 13.64 | 14.01 | 1,083,960 | +0.03(+0.25%) |
Feb 13, 2007 | 13.81 | 14.19 | 13.64 | 13.98 | 767,099 | +0.12(+0.88%) |
Feb 12, 2007 | 13.85 | 13.99 | 13.74 | 13.86 | 276,287 | +0.06(+0.44%) |
Feb 09, 2007 | 13.76 | 13.85 | 13.72 | 13.79 | 254,987 | +0.03(+0.25%) |
Feb 08, 2007 | 13.74 | 13.81 | 13.64 | 13.76 | 154,949 | +0.03(+0.19%) |
Feb 07, 2007 | 13.77 | 13.77 | 13.58 | 13.73 | 175,555 | +0.01(+0.06%) |
Feb 06, 2007 | 13.59 | 13.74 | 13.46 | 13.72 | 388,295 | +0.17(+1.22%) |
Feb 05, 2007 | 13.53 | 13.67 | 13.43 | 13.56 | 523,444 | -0.06(-0.45%) |
Feb 02, 2007 | 14.25 | 14.29 | 13.53 | 13.62 | 504,334 | -0.56(-3.98%) |
Feb 01, 2007 | 13.90 | 14.23 | 13.80 | 14.19 | 259,247 | +0.34(+2.45%) |
Jan 31, 2007 | 13.79 | 13.87 | 13.64 | 13.85 | 361,818 | +0.01(+0.06%) |
Jan 30, 2007 | 13.68 | 13.86 | 13.63 | 13.84 | 139,293 | +0.17(+1.21%) |
Jan 29, 2007 | 13.38 | 13.72 | 13.38 | 13.67 | 433,306 | +0.25(+1.88%) |
Jan 26, 2007 | 13.31 | 13.48 | 13.21 | 13.42 | 425,133 | +0.13(+0.98%) |
Jan 25, 2007 | 13.39 | 13.43 | 13.22 | 13.29 | 178,894 | -0.11(-0.84%) |
Jan 24, 2007 | 13.34 | 13.40 | 13.22 | 13.40 | 261,894 | +0.10(+0.78%) |
Jan 23, 2007 | 13.12 | 13.40 | 13.12 | 13.30 | 166,461 | +0.15(+1.12%) |
Jan 22, 2007 | 13.28 | 13.28 | 13.03 | 13.15 | 195,356 | -0.17(-1.24%) |
Jan 19, 2007 | 13.17 | 13.35 | 13.07 | 13.32 | 198,809 | +0.17(+1.32%) |
Jan 18, 2007 | 13.30 | 13.31 | 13.00 | 13.14 | 216,768 | -0.16(-1.24%) |
Jan 17, 2007 | 13.20 | 13.37 | 13.20 | 13.31 | 244,051 | +0.06(+0.46%) |
Jan 16, 2007 | 13.24 | 13.32 | 13.17 | 13.25 | 251,073 | +0.07(+0.53%) |
Jan 12, 2007 | 12.98 | 13.20 | 12.97 | 13.18 | 180,621 | +0.17(+1.34%) |
Jan 11, 2007 | 12.86 | 13.11 | 12.84 | 13.00 | 162,317 | +0.16(+1.22%) |
Jan 10, 2007 | 12.72 | 12.85 | 12.66 | 12.85 | 128,932 | +0.06(+0.48%) |
Jan 09, 2007 | 12.85 | 12.85 | 12.60 | 12.79 | 141,250 | -0.07(-0.54%) |
Jan 08, 2007 | 12.73 | 12.92 | 12.60 | 12.86 | 221,718 | +0.15(+1.16%) |
Jan 05, 2007 | 12.86 | 12.87 | 12.66 | 12.71 | 227,589 | -0.22(-1.68%) |
Jan 04, 2007 | 12.97 | 12.97 | 12.80 | 12.93 | 176,016 | -0.07(-0.53%) |